株価チャート
株価
5/22
- 前日 (5/21)
- 444
- 始値
- 449
- 高値
- 452
- 安値
- 438
- 終値 +0.23%
- 445
- 出来高 +1.41%
- 57,700
乖離率
- 株価(5日)
移動平均値 - +1.6%
438 - 株価(25日)
移動平均値 - -6.12%
474 - 出来高(5日)
移動平均値 - -15.82%
68,540
2023/12/21~2024/05/22
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|---|---|---|---|---|---|---|---|---|---|
2024 | ||||||||||
05/22 | 449 | 452 | 438 | 445 | +0.23% | 57,700 | 71億5838万 | -6.12% | 156.59 | 0.38 |
05/21 | 449 | 458 | 441 | 444 | -0.22% | 56,900 | 71億4229万 | -6.72% | 156.24 | 0.38 |
05/20 | 432 | 447 | 432 | 445 | +3.25% | 84,700 | 71億5838万 | -6.9% | 156.59 | 0.38 |
05/17 | 423 | 433 | 417 | 431 | +1.89% | 54,700 | 69億3317万 | -10.21% | 151.67 | 0.37 |
05/16 | 430 | 436 | 416 | 423 | -3.42% | 88,700 | 68億448万 | -12.42% | 148.85 | 0.37 |
05/15 | 431 | 438 | 419 | 438 | +2.58% | 189,500 | 70億4577万 | -9.88% | 154.13 | 0.38 |
05/14 | 440 | 447 | 427 | 427 | -11.41% | 430,500 | 68億6882万 | -12.32% | 150.26 | 0.37 |
05/13 | 490 | 494 | 481 | 482 | -1.63% | 171,200 | 77億5357万 | -1.63% | 169.61 | 0.42 |
05/10 | 489 | 492 | 487 | 490 | +0.62% | 21,000 | 78億8226万 | 0% | 172.43 | 0.42 |
05/09 | 493 | 493 | 485 | 487 | -1.22% | 26,200 | 78億3400万 | -0.41% | 171.37 | 0.42 |
05/08 | 494 | 495 | 491 | 493 | -0.2% | 16,200 | 79億3052万 | +0.82% | 173.48 | 0.43 |
05/07 | 502 | 505 | 494 | 494 | -1% | 29,800 | 79億4660万 | +1.02% | 173.84 | 0.43 |
05/02 | 497 | 502 | 496 | 499 | +1.01% | 50,900 | 80億2703万 | +2.25% | 175.6 | 0.43 |
05/01 | 493 | 497 | 493 | 494 | -0.8% | 23,600 | 79億4660万 | +1.02% | 173.84 | 0.43 |
04/30 | 490 | 498 | 490 | 498 | +1.84% | 39,600 | 80億1095万 | +1.63% | 175.24 | 0.43 |
04/26 | 488 | 490 | 484 | 489 | +0.82% | 18,000 | 78億6617万 | -0.41% | 172.08 | 0.42 |
04/25 | 486 | 488 | 485 | 485 | -1.02% | 20,000 | 78億183万 | -1.42% | 170.67 | 0.42 |
04/24 | 486 | 492 | 485 | 490 | +1.24% | 21,400 | 78億8226万 | -0.61% | 172.43 | 0.42 |
04/23 | 487 | 489 | 484 | 484 | -0.41% | 23,700 | 77億8574万 | -2.02% | 170.32 | 0.42 |
04/22 | 482 | 488 | 478 | 486 | +1.67% | 34,700 | 78億1791万 | -1.62% | 171.02 | 0.42 |
04/19 | 486 | 486 | 474 | 478 | -1.65% | 62,400 | 76億8922万 | -3.43% | 168.21 | 0.41 |
04/18 | 479 | 490 | 479 | 486 | +1.89% | 39,700 | 78億1791万 | -2.21% | 171.02 | 0.42 |
04/17 | 488 | 489 | 477 | 477 | -2.05% | 57,700 | 76億7314万 | -4.02% | 167.85 | 0.41 |
04/16 | 498 | 498 | 487 | 487 | -2.21% | 105,100 | 78億3400万 | -2.21% | 171.37 | 0.42 |
04/15 | 492 | 502 | 489 | 498 | +1.01% | 62,600 | 80億1095万 | -0.2% | 175.24 | 0.43 |
04/12 | 500 | 500 | 493 | 493 | -1% | 26,100 | 79億3052万 | -1.2% | 173.48 | 0.43 |
04/11 | 501 | 502 | 497 | 498 | -0.8% | 63,300 | 80億1095万 | -0.4% | 175.24 | 0.43 |
04/10 | 497 | 502 | 495 | 502 | +0.8% | 58,100 | 80億7529万 | +0.2% | 176.65 | 0.43 |
04/09 | 488 | 498 | 486 | 498 | +1.84% | 48,000 | 80億1095万 | -0.6% | 175.24 | 0.43 |
04/08 | 483 | 489 | 481 | 489 | +1.45% | 37,000 | 78億6617万 | -2.59% | 172.08 | 0.42 |
04/05 | 481 | 483 | 479 | 482 | 0% | 25,300 | 77億5357万 | -4.17% | 169.61 | 0.42 |
04/04 | 489 | 489 | 481 | 482 | -0.82% | 57,600 | 77億5357万 | -4.37% | 169.61 | 0.42 |
04/03 | 474 | 486 | 474 | 486 | +2.53% | 73,100 | 78億1791万 | -4.33% | 171.02 | 0.42 |
04/02 | 483 | 483 | 473 | 474 | -1.86% | 112,800 | 76億2488万 | -7.24% | 166.8 | 0.41 |
04/01 | 490 | 492 | 479 | 483 | -0.82% | 107,200 | 77億6965万 | -6.03% | 169.97 | 0.42 |
03/29 | 488 | 493 | 485 | 487 | +0.41% | 74,200 | 78億3400万 | -5.8% | 13.18 | 0.42 |
03/28 | 495 | 497 | 485 | 485 | -5.46% | 185,900 | 78億183万 | -6.73% | 13.13 | 0.42 |
03/27 | 517 | 519 | 513 | 513 | -0.58% | 245,000 | 82億5224万 | -1.91% | 13.89 | 0.44 |
03/26 | 523 | 523 | 514 | 516 | -0.96% | 133,600 | 83億50万 | -1.71% | 13.97 | 0.45 |
03/25 | 526 | 527 | 520 | 521 | 0% | 165,400 | 83億8093万 | -0.76% | 14.1 | 0.45 |
03/22 | 517 | 522 | 514 | 521 | +1.96% | 111,500 | 83億8093万 | -0.57% | 14.1 | 0.45 |
03/21 | 509 | 516 | 505 | 511 | +1.39% | 88,200 | 82億2007万 | -2.48% | 13.83 | 0.44 |
03/19 | 503 | 507 | 502 | 504 | +0.6% | 43,300 | 81億747万 | -4% | 13.64 | 0.44 |
03/18 | 510 | 511 | 499 | 501 | -0.79% | 236,700 | 80億5921万 | -4.02% | 13.56 | 0.43 |
03/15 | 515 | 515 | 505 | 505 | -1.94% | 33,500 | 81億2355万 | -3.07% | 13.67 | 0.44 |
03/14 | 507 | 515 | 504 | 515 | +1.98% | 45,700 | 82億8441万 | -0.77% | 13.94 | 0.45 |
03/13 | 512 | 512 | 504 | 505 | -0.2% | 26,700 | 81億2355万 | -2.32% | 13.67 | 0.44 |
03/12 | 498 | 511 | 496 | 506 | +1.61% | 111,900 | 81億3964万 | -1.94% | 13.7 | 0.44 |
03/11 | 507 | 514 | 492 | 498 | -1.78% | 207,300 | 80億1095万 | -3.3% | 13.48 | 0.43 |
03/08 | 509 | 513 | 506 | 507 | -0.59% | 73,100 | 81億5572万 | -1.17% | 13.72 | 0.44 |
03/07 | 511 | 516 | 506 | 510 | -0.58% | 73,000 | 82億398万 | -0.39% | 13.81 | 0.44 |
03/06 | 507 | 513 | 504 | 513 | +0.59% | 69,500 | 82億5224万 | +0.59% | 13.89 | 0.44 |
03/05 | 518 | 518 | 507 | 510 | -1.35% | 123,000 | 82億398万 | +0.39% | 13.81 | 0.44 |
03/04 | 525 | 530 | 513 | 517 | -1.15% | 148,300 | 83億1659万 | +2.17% | 13.99 | 0.45 |
03/01 | 517 | 535 | 516 | 523 | +0.97% | 345,500 | 84億1310万 | +3.77% | 14.16 | 0.45 |
02/29 | 531 | 532 | 511 | 518 | -8.32% | 920,400 | 83億3267万 | +3.39% | 14.02 | 0.45 |
02/28 | 558 | 568 | 557 | 565 | +1.07% | 26,800 | 90億8873万 | +13.23% | 15.29 | 0.49 |
02/27 | 555 | 574 | 555 | 559 | +0.54% | 62,300 | 89億9221万 | +12.93% | 15.13 | 0.48 |
02/26 | 555 | 557 | 551 | 556 | +0.18% | 67,000 | 89億4395万 | +13.24% | 15.05 | 0.48 |
02/22 | 560 | 563 | 554 | 555 | -1.77% | 26,600 | 89億2786万 | +13.96% | 15.02 | 0.48 |
02/21 | 560 | 565 | 559 | 565 | +0.53% | 22,000 | 90億8873万 | +16.98% | 15.29 | 0.49 |
02/20 | 565 | 565 | 553 | 562 | -0.71% | 42,700 | 90億4047万 | +17.57% | 15.21 | 0.49 |
02/19 | 520 | 570 | 520 | 566 | +9.27% | 195,600 | 91億481万 | +19.16% | 15.32 | 0.49 |
02/16 | 498 | 519 | 498 | 518 | +4.02% | 48,000 | 83億3267万 | +10.21% | 14.02 | 0.45 |
02/15 | 508 | 515 | 498 | 498 | -1.78% | 150,900 | 80億1095万 | +6.41% | 13.48 | 0.43 |
02/14 | 522 | 530 | 505 | 507 | -4.52% | 481,800 | 81億5572万 | +8.8% | 13.72 | 0.44 |
02/13 | 457 | 531 | 456 | 531 | +17.74% | 143,600 | 85億4179万 | +14.44% | 14.37 | 0.46 |
02/09 | 459 | 461 | 446 | 451 | -1.96% | 50,200 | 72億5489万 | -2.17% | 12.21 | 0.39 |
02/08 | 460 | 468 | 460 | 460 | +0.66% | 15,600 | 73億9967万 | -0.22% | 12.45 | 0.4 |
02/07 | 467 | 470 | 457 | 457 | -1.51% | 17,600 | 73億5141万 | -0.65% | 12.37 | 0.4 |
02/06 | 478 | 478 | 454 | 464 | -2.93% | 44,500 | 74億6402万 | +1.09% | 12.56 | 0.4 |
02/05 | 476 | 479 | 471 | 478 | +0.42% | 23,900 | 76億8922万 | +4.37% | 12.94 | 0.41 |
02/02 | 468 | 476 | 468 | 476 | +1.71% | 31,300 | 76億5705万 | +4.39% | 12.88 | 0.41 |
02/01 | 465 | 473 | 461 | 468 | +0.21% | 33,900 | 75億2836万 | +2.86% | 12.67 | 0.4 |
01/31 | 466 | 472 | 464 | 467 | -0.64% | 19,200 | 75億1227万 | +2.86% | 12.64 | 0.4 |
01/30 | 465 | 471 | 461 | 470 | +1.73% | 28,400 | 75億6053万 | +3.75% | 12.72 | 0.41 |
01/29 | 455 | 464 | 455 | 462 | +1.09% | 22,400 | 74億3184万 | +2.21% | 12.51 | 0.4 |
01/26 | 459 | 468 | 446 | 457 | -0.44% | 46,500 | 73億5141万 | +1.33% | 12.37 | 0.4 |
01/25 | 459 | 459 | 453 | 459 | 0% | 8,200 | 73億8358万 | +2% | 12.42 | 0.4 |
01/24 | 458 | 459 | 455 | 459 | -0.22% | 10,500 | 73億8358万 | +2% | 12.42 | 0.4 |
01/23 | 459 | 463 | 450 | 460 | -0.43% | 49,000 | 73億9967万 | +2.45% | 12.45 | 0.4 |
01/22 | 456 | 462 | 454 | 462 | +1.32% | 10,800 | 74億3184万 | +3.13% | 12.51 | 0.4 |
01/19 | 457 | 457 | 454 | 456 | -0.22% | 3,600 | 73億3533万 | +2.24% | 12.34 | 0.39 |
01/18 | 461 | 461 | 455 | 457 | -0.87% | 7,600 | 73億5141万 | +2.47% | 12.37 | 0.4 |
01/17 | 460 | 462 | 456 | 461 | +1.1% | 10,900 | 74億1576万 | +3.6% | 12.48 | 0.4 |
01/16 | 469 | 469 | 456 | 456 | -2.36% | 25,200 | 73億3533万 | +2.7% | 12.34 | 0.39 |
01/15 | 457 | 469 | 455 | 467 | +2.41% | 48,500 | 75億1227万 | +5.42% | 12.64 | 0.4 |
01/12 | 456 | 459 | 451 | 456 | 0% | 22,500 | 73億3533万 | +3.17% | 12.34 | 0.39 |
01/11 | 458 | 461 | 453 | 456 | -0.22% | 34,400 | 73億3533万 | +3.17% | 12.34 | 0.39 |
01/10 | 461 | 462 | 455 | 457 | -1.08% | 26,900 | 73億5141万 | +3.63% | 12.37 | 0.4 |
01/09 | 446 | 462 | 446 | 462 | +3.59% | 76,000 | 74億3184万 | +4.76% | 12.51 | 0.4 |
01/05 | 446 | 446 | 442 | 446 | 0% | 21,800 | 71億7446万 | +1.36% | 12.07 | 0.39 |
01/04 | 436 | 450 | 436 | 446 | +2.76% | 23,700 | 71億7446万 | +1.59% | 12.07 | 0.39 |
2023 | ||||||||||
12/29 | 434 | 436 | 431 | 434 | -0.23% | 12,000 | 69億8143万 | -0.91% | 11.75 | 0.37 |
12/28 | 432 | 435 | 432 | 435 | 0% | 2,700 | 69億9751万 | -0.68% | 11.77 | 0.38 |
12/27 | 430 | 438 | 430 | 435 | -1.14% | 26,200 | 69億9751万 | -0.46% | 11.77 | 0.38 |
12/26 | 440 | 441 | 434 | 440 | -0.23% | 30,100 | 70億7795万 | +0.92% | 11.91 | 0.38 |
12/25 | 438 | 444 | 433 | 441 | -0.45% | 33,400 | 70億9403万 | +1.38% | 11.94 | 0.38 |
12/22 | 445 | 445 | 442 | 443 | -0.67% | 15,800 | 71億2620万 | +2.07% | 11.99 | 0.38 |
12/21 | 440 | 446 | 440 | 446 | -0.89% | 13,400 | 71億7446万 | +3% | 12.07 | 0.38 |
年初来
年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
2007年 3月期 | 1,015 4/3 | 755 3/29 | 59,900 3/26 | - | - | +6.34% 7/5 | -10.32% 6/9 |
2008年 3月期 | 820 4/3 | 460 1/16 | 57,400 6/28 | - | - | +12.3% 1/29 | -14.98% 11/13 |
2009年 3月期 | 797 9/24 | 293 3/26 | 665,200 9/24 | - | - | +47.62% 9/24 | -45.32% 12/11 |
2010年 3月期 | 359 6/18 | 280 4/15 | 259,300 3/26 | - | - | +13.82% 6/16 | -7.71% 11/17 |
2011年 3月期 | 665 3/1 | 262 10/28 10/21 | 864,200 2/16 | 139億8761万 | 55億1090万 | +49.59% 2/17 | -26.24% 3/15 |
2012年 3月期 | 612 3/23 | 401 4/7 | 225,200 5/2 | 128億7280万 | 84億3463万 | +13.55% 5/11 | -8.57% 4/4 |
2013年 3月期 | 635 3/25 3/22 | 481 6/4 | 166,000 3/26 | 133億5659万 | 101億1735万 | +7.75% 7/3 | -7.84% 4/1 |
2014年 3月期 | 630 5/14 | 481 6/7 | 169,000 5/15 | 132億5142万 | 101億1735万 | +5.68% 5/13 | -10.83% 6/7 |
2015年 3月期 | 520 3/26 | 450 12/17 | 151,500 3/26 | 109億3817万 | 94億6572万 | +4.93% 1/13 | -5.32% 5/21 |
2016年 3月期 | 550 3/23 3/22 | 443 9/8 | 292,700 3/28 | 115億6922万 | 93億1848万 | +7.83% 3/22 | -6.24% 4/1 |
2017年 3月期 | 514 3/6 3/3 | 442 6/24 | 120,700 3/28 | 82億6833万 | 92億9744万 | +5.44% 11/30 | -6.45% 5/18 |
2018年 3月期 | 587 1/26 | 462 4/12 | 90,600 1/11 | 94億4262万 | 74億3184万 | +7% 1/16 | -3.89% 3/26 |
2019年 3月期 | 545 5/21 | 365 12/25 | 230,200 10/1 | 87億6700万 | 58億7148万 | +4.88% 2/13 | -14.8% 10/29 |
2020年 3月期 | 484 1/15 1/7 | 296 3/13 | 141,200 3/13 | 77億8574万 | 47億6153万 | +6.25% 12/25 | -20.8% 3/13 |
2021年 3月期 | 389 3/22 | 325 4/6 | 67,200 3/29 | 62億5755万 | 52億2803万 | +5.47% 9/7 | -5.83% 7/14 |
2022年 3月期 | 868 11/4 | 364 5/28 4/30 | 3,480,200 11/4 | 139億6286万 | 58億5539万 | +45.05% 11/5 | -23.17% 2/14 |
2023年 3月期 | 445 4/4 | 336 12/26 | 337,200 5/16 | 71億5838万 | 54億498万 | +6.62% 6/29 | -16.54% 5/17 |
2024年 3月期 | 574 2/27 | 338 6/21 | 920,400 2/29 | 92億3350万 | 54億3715万 | +19.24% 2/19 | -8.67% 5/29 |
最新 | 445 2024/5/22 | 57,700 | 71億5838万 | -6.12% 474 |
年間値上がり率
- 1999/12/30 vs 1998/12/29
- -25%(0.75倍)
- 2000/12/29 vs 1999/12/30
- -22%(0.78倍)
- 2001/12/28 vs 2000/12/29
- 13%(1.13倍)
- 2002/12/30 vs 2001/12/28
- 7%(1.07倍)
- 2003/12/30 vs 2002/12/30
- 8%(1.08倍)
- 2004/12/30 vs 2003/12/30
- 8%(1.08倍)
- 2005/12/30 vs 2004/12/30
- 25%(1.25倍)
- 2006/12/29 vs 2005/12/30
- -19%(0.81倍)
- 2007/12/28 vs 2006/12/29
- -37%(0.63倍)
- 2008/12/30 vs 2007/12/28
- -24%(0.76倍)
- 2009/12/30 vs 2008/12/30
- -20%(0.8倍)
- 2010/12/30 vs 2009/12/30
- 11%(1.11倍)
- 2011/12/30 vs 2010/12/30
- 46%(1.46倍)
- 2012/12/28 vs 2011/12/30
- 16%(1.16倍)
- 2013/12/30 vs 2012/12/28
- -13%(0.87倍)
- 2014/12/30 vs 2013/12/30
- -7%(0.93倍)
- 2015/12/30 vs 2014/12/30
- 3%(1.03倍)
- 2016/12/30 vs 2015/12/30
- -1%(0.99倍)
- 2017/12/29 vs 2016/12/30
- 13%(1.13倍)
- 2018/12/28 vs 2017/12/29
- -25%(0.75倍)
- 2019/12/30 vs 2018/12/28
- 19%(1.19倍)
- 2020/12/30 vs 2019/12/30
- -24%(0.76倍)
- 2021/12/30 vs 2020/12/30
- 57%(1.57倍)
- 2022/12/30 vs 2021/12/30
- -38%(0.62倍)
- 2023/12/29 vs 2022/12/30
- 24%(1.24倍)
- 2024/05/22 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
262円(2010/10/28) - 70%(1.7倍)
445円(5/22)